8.87
-0.05(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.91 | 8.87 | 8.87 | 8.97 | 8.82 | 19.34M |
| August 15, 2025 | 8.84 | 8.92 | 8.92 | 9.01 | 8.82 | 14.23M |
| August 14, 2025 | 8.88 | 8.85 | 8.85 | 9.13 | 8.81 | 25.9M |
| August 13, 2025 | 8.88 | 8.9 | 8.9 | 8.92 | 8.77 | 16.09M |
| August 12, 2025 | 8.88 | 8.86 | 8.86 | 8.94 | 8.8 | 12.16M |
| August 11, 2025 | 8.67 | 8.91 | 8.91 | 9 | 8.66 | 29.11M |
| August 08, 2025 | 8.69 | 8.67 | 8.67 | 8.73 | 8.58 | 10.06M |
| August 07, 2025 | 8.66 | 8.73 | 8.73 | 8.86 | 8.61 | 14.41M |
| August 06, 2025 | 8.47 | 8.66 | 8.66 | 8.73 | 8.47 | 14.2M |
| August 05, 2025 | 8.41 | 8.5 | 8.5 | 8.5 | 8.4 | 7.8M |
| August 04, 2025 | 8.35 | 8.4 | 8.4 | 8.43 | 8.28 | 5.82M |
| August 01, 2025 | 8.34 | 8.38 | 8.38 | 8.41 | 8.34 | 6.25M |
| July 31, 2025 | 8.52 | 8.35 | 8.35 | 8.56 | 8.32 | 11.96M |
| July 30, 2025 | 8.48 | 8.54 | 8.54 | 8.58 | 8.46 | 12.15M |
| July 29, 2025 | 8.58 | 8.49 | 8.49 | 8.6 | 8.36 | 10.84M |
| July 28, 2025 | 8.62 | 8.56 | 8.56 | 8.65 | 8.53 | 10.31M |
| July 25, 2025 | 8.78 | 8.66 | 8.66 | 8.85 | 8.63 | 18.76M |
| July 24, 2025 | 8.57 | 8.61 | 8.61 | 8.68 | 8.5 | 15.85M |
| July 23, 2025 | 8.63 | 8.58 | 8.58 | 8.7 | 8.56 | 17.54M |
| July 22, 2025 | 8.57 | 8.63 | 8.63 | 8.63 | 8.47 | 15.78M |
| July 21, 2025 | 8.52 | 8.58 | 8.58 | 8.63 | 8.51 | 18.42M |
| July 18, 2025 | 8.35 | 8.48 | 8.48 | 8.5 | 8.34 | 15.16M |
| July 17, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.28 | 8.61M |
| July 16, 2025 | 8.23 | 8.29 | 8.29 | 8.31 | 8.23 | 7.1M |
| July 15, 2025 | 8.39 | 8.24 | 8.24 | 8.42 | 8.21 | 12.2M |
| July 14, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.36 | 8.33M |
| July 11, 2025 | 8.41 | 8.38 | 8.38 | 8.44 | 8.34 | 11.56M |
| July 10, 2025 | 8.27 | 8.41 | 8.41 | 8.42 | 8.25 | 14.9M |
| July 09, 2025 | 8.34 | 8.29 | 8.29 | 8.37 | 8.27 | 9.48M |
| July 08, 2025 | 8.29 | 8.3 | 8.3 | 8.33 | 8.26 | 9.8M |
| July 07, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.23 | 6.85M |
| July 04, 2025 | 8.35 | 8.29 | 8.29 | 8.4 | 8.28 | 10.21M |
| July 03, 2025 | 8.34 | 8.36 | 8.36 | 8.38 | 8.28 | 9.16M |
| July 02, 2025 | 8.39 | 8.36 | 8.36 | 8.43 | 8.3 | 10.3M |
| July 01, 2025 | 8.31 | 8.41 | 8.41 | 8.43 | 8.28 | 13.83M |
| June 30, 2025 | 8.39 | 8.31 | 8.31 | 8.4 | 8.27 | 12.87M |
| June 27, 2025 | 8.27 | 8.39 | 8.39 | 8.49 | 8.26 | 21.31M |
| June 26, 2025 | 8.25 | 8.27 | 8.27 | 8.38 | 8.23 | 14.58M |
| June 25, 2025 | 8.22 | 8.26 | 8.26 | 8.28 | 8.14 | 10.92M |
| June 24, 2025 | 8.12 | 8.22 | 8.22 | 8.26 | 8.06 | 11.46M |
| June 23, 2025 | 7.89 | 8.14 | 8.14 | 8.15 | 7.88 | 10.52M |
| June 20, 2025 | 7.91 | 7.95 | 7.95 | 8.02 | 7.9 | 10.37M |
| June 19, 2025 | 8.14 | 7.92 | 7.92 | 8.2 | 7.9 | 17.2M |
| June 18, 2025 | 8.18 | 8.14 | 8.14 | 8.24 | 8.12 | 8.38M |
| June 17, 2025 | 8.25 | 8.18 | 8.18 | 8.3 | 8.11 | 14.5M |
| June 16, 2025 | 8.24 | 8.27 | 8.27 | 8.34 | 8.2 | 13.48M |
| June 13, 2025 | 8.44 | 8.3 | 8.3 | 8.51 | 8.28 | 15.17M |
| June 12, 2025 | 8.47 | 8.48 | 8.48 | 8.59 | 8.41 | 15.93M |
| June 11, 2025 | 8.51 | 8.52 | 8.52 | 8.63 | 8.45 | 16.93M |
| June 10, 2025 | 8.4 | 8.58 | 8.58 | 8.63 | 8.25 | 36.42M |
| June 09, 2025 | 8.38 | 8.38 | 8.38 | 8.43 | 8.32 | 14.02M |
| June 06, 2025 | 8.29 | 8.37 | 8.37 | 8.49 | 8.26 | 16.27M |
| June 05, 2025 | 8.3 | 8.29 | 8.29 | 8.36 | 8.2 | 15.55M |
| June 04, 2025 | 8.24 | 8.33 | 8.33 | 8.45 | 8.24 | 15.77M |
| June 03, 2025 | 8.14 | 8.24 | 8.24 | 8.29 | 8.11 | 14.26M |
| May 30, 2025 | 8.38 | 8.22 | 8.22 | 8.43 | 8.18 | 20.62M |
| May 29, 2025 | 8.31 | 8.44 | 8.44 | 8.54 | 8.27 | 23.34M |
| May 28, 2025 | 8.69 | 8.3 | 8.3 | 8.7 | 8.3 | 26.61M |
| May 27, 2025 | 8.56 | 8.56 | 8.56 | 8.59 | 8.43 | 18.63M |
| May 26, 2025 | 8.55 | 8.55 | 8.55 | 8.67 | 8.47 | 22.63M |